KissMeData/024950/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	191000	56228955	4155	4155	4155	4155	376
3	20250212	190900	56228955	4155	4155	4155	4155	0
4	20250212	190800	56228955	4155	4155	4155	4155	0
5	20250212	190700	56228955	4155	4155	4155	4155	0
6	20250212	190600	56228955	4155	4155	4155	4155	0
7	20250212	190500	56228955	4155	4155	4155	4155	0
8	20250212	190400	56228955	4155	4155	4155	4155	0
9	20250212	190300	56228955	4155	4155	4155	4155	0
10	20250212	190200	56228955	4155	4155	4155	4155	0
11	20250212	190100	56228955	4155	4155	4155	4155	0
12	20250212	190000	56228955	4155	4155	4155	4155	0
13	20250212	185900	56228955	4155	4155	4155	4155	0
14	20250212	185800	56228955	4155	4155	4155	4155	0
15	20250212	185700	56228955	4155	4155	4155	4155	0
16	20250212	185600	56228955	4155	4155	4155	4155	0
17	20250212	185500	56228955	4155	4155	4155	4155	0
18	20250212	185400	56228955	4155	4155	4155	4155	0
19	20250212	185300	56228955	4155	4155	4155	4155	0
20	20250212	185200	56228955	4155	4155	4155	4155	0
21	20250212	185100	56228955	4155	4155	4155	4155	0
22	20250212	185000	56228955	4155	4155	4155	4155	0
23	20250212	184900	56228955	4155	4155	4155	4155	0
24	20250212	184800	56228955	4155	4155	4155	4155	0
25	20250212	184700	56228955	4155	4155	4155	4155	0
26	20250212	184600	56228955	4155	4155	4155	4155	0
27	20250212	184500	56228955	4155	4155	4155	4155	0
28	20250212	184400	56228955	4155	4155	4155	4155	0
29	20250212	184300	56228955	4155	4155	4155	4155	0
30	20250212	184200	56228955	4155	4155	4155	4155	0
31	20250212	184100	56228955	4155	4155	4155	4155	0
32	20250212	184000	56228955	4155	4155	4155	4155	376
33	20250212	183900	56228955	4155	4155	4155	4155	0
34	20250212	183800	56228955	4155	4155	4155	4155	0
35	20250212	183700	56228955	4155	4155	4155	4155	0
36	20250212	183600	56228955	4155	4155	4155	4155	0
37	20250212	183500	56228955	4155	4155	4155	4155	0
38	20250212	183400	56228955	4155	4155	4155	4155	0
39	20250212	183300	56228955	4155	4155	4155	4155	0
40	20250212	183200	56228955	4155	4155	4155	4155	0
41	20250212	183100	56228955	4155	4155	4155	4155	0
42	20250212	183000	56228955	4155	4155	4155	4155	0
43	20250212	182900	56228955	4155	4155	4155	4155	0
44	20250212	182800	56228955	4155	4155	4155	4155	0
45	20250212	182700	56228955	4155	4155	4155	4155	0
46	20250212	182600	56228955	4155	4155	4155	4155	0
47	20250212	182500	56228955	4155	4155	4155	4155	0
48	20250212	182400	56228955	4155	4155	4155	4155	0
49	20250212	182300	56228955	4155	4155	4155	4155	0
50	20250212	182200	56228955	4155	4155	4155	4155	0
51	20250212	182100	56228955	4155	4155	4155	4155	0
52	20250212	182000	56228955	4155	4155	4155	4155	0
53	20250212	181900	56228955	4155	4155	4155	4155	0
54	20250212	181800	56228955	4155	4155	4155	4155	0
55	20250212	181700	56228955	4155	4155	4155	4155	0
56	20250212	181600	56228955	4155	4155	4155	4155	0
57	20250212	181500	56228955	4155	4155	4155	4155	0
58	20250212	181400	56228955	4155	4155	4155	4155	0
59	20250212	181300	56228955	4155	4155	4155	4155	0
60	20250212	181200	56228955	4155	4155	4155	4155	0
61	20250212	181100	56228955	4155	4155	4155	4155	0
62	20250212	181000	56228955	4155	4155	4155	4155	376
63	20250212	180900	56228955	4155	4155	4155	4155	0
64	20250212	180800	56228955	4155	4155	4155	4155	0
65	20250212	180700	56228955	4155	4155	4155	4155	0
66	20250212	180600	56228955	4155	4155	4155	4155	0
67	20250212	180500	56228955	4155	4155	4155	4155	0
68	20250212	180400	56228955	4155	4155	4155	4155	0
69	20250212	180300	56228955	4155	4155	4155	4155	0
70	20250212	180200	56228955	4155	4155	4155	4155	0
71	20250212	180100	56228955	4155	4155	4155	4155	0
72	20250212	180000	56228955	4155	4155	4155	4155	0
73	20250212	175900	56228955	4155	4155	4155	4155	0
74	20250212	175800	56228955	4155	4155	4155	4155	0
75	20250212	175700	56228955	4155	4155	4155	4155	0
76	20250212	175600	56228955	4155	4155	4155	4155	0
77	20250212	175500	56228955	4155	4155	4155	4155	0
78	20250212	175400	56228955	4155	4155	4155	4155	0
79	20250212	175300	56228955	4155	4155	4155	4155	0
80	20250212	175200	56228955	4155	4155	4155	4155	0
81	20250212	175100	56228955	4155	4155	4155	4155	0
82	20250212	175000	56228955	4155	4155	4155	4155	0
83	20250212	174900	56228955	4155	4155	4155	4155	0
84	20250212	174800	56228955	4155	4155	4155	4155	0
85	20250212	174700	56228955	4155	4155	4155	4155	0
86	20250212	174600	56228955	4155	4155	4155	4155	0
87	20250212	174500	56228955	4155	4155	4155	4155	0
88	20250212	174400	56228955	4155	4155	4155	4155	0
89	20250212	174300	56228955	4155	4155	4155	4155	0
90	20250212	174200	56228955	4155	4155	4155	4155	0
91	20250212	174100	56228955	4155	4155	4155	4155	0
92	20250212	174000	56228955	4155	4155	4155	4155	376
93	20250212	173900	56228955	4155	4155	4155	4155	0
94	20250212	173800	56228955	4155	4155	4155	4155	0
95	20250212	173700	56228955	4155	4155	4155	4155	0
96	20250212	173600	56228955	4155	4155	4155	4155	0
97	20250212	173500	56228955	4155	4155	4155	4155	0
98	20250212	173400	56228955	4155	4155	4155	4155	0
99	20250212	173300	56228955	4155	4155	4155	4155	0
100	20250212	173200	56228955	4155	4155	4155	4155	0
101	20250212	173100	56228955	4155	4155	4155	4155	0
102	20250212	173000	56228955	4155	4155	4155	4155	0
103	20250212	172900	56228955	4155	4155	4155	4155	0
104	20250212	172800	56228955	4155	4155	4155	4155	0
105	20250212	172700	56228955	4155	4155	4155	4155	0
106	20250212	172600	56228955	4155	4155	4155	4155	0
107	20250212	172500	56228955	4155	4155	4155	4155	0
108	20250212	172400	56228955	4155	4155	4155	4155	0
109	20250212	172300	56228955	4155	4155	4155	4155	0
110	20250212	172200	56228955	4155	4155	4155	4155	0
111	20250212	172100	56228955	4155	4155	4155	4155	0
112	20250212	172000	56228955	4155	4155	4155	4155	0
113	20250212	171900	56228955	4155	4155	4155	4155	0
114	20250212	171800	56228955	4155	4155	4155	4155	0
115	20250212	171700	56228955	4155	4155	4155	4155	0
116	20250212	171600	56228955	4155	4155	4155	4155	0
117	20250212	171500	56228955	4155	4155	4155	4155	0
118	20250212	171400	56228955	4155	4155	4155	4155	0
119	20250212	171300	56228955	4155	4155	4155	4155	0
120	20250212	171200	56228955	4155	4155	4155	4155	0
121	20250212	171100	56228955	4155	4155	4155	4155	0
122	20250212	171000	56228955	4155	4155	4155	4155	376
123	20250212	170900	56228955	4155	4155	4155	4155	0
124	20250212	170800	56228955	4155	4155	4155	4155	0
125	20250212	170700	56228955	4155	4155	4155	4155	0
126	20250212	170600	56228955	4155	4155	4155	4155	0
127	20250212	170500	56228955	4155	4155	4155	4155	0
128	20250212	170400	56228955	4155	4155	4155	4155	0
129	20250212	170300	56228955	4155	4155	4155	4155	0
130	20250212	170200	56228955	4155	4155	4155	4155	0
131	20250212	170100	56228955	4155	4155	4155	4155	0
132	20250212	170000	56228955	4155	4155	4155	4155	0
133	20250212	165900	56228955	4155	4155	4155	4155	0
134	20250212	165800	56228955	4155	4155	4155	4155	0
135	20250212	165700	56228955	4155	4155	4155	4155	0
136	20250212	165600	56228955	4155	4155	4155	4155	0
137	20250212	165500	56228955	4155	4155	4155	4155	0
138	20250212	165400	56228955	4155	4155	4155	4155	0
139	20250212	165300	56228955	4155	4155	4155	4155	0
140	20250212	165200	56228955	4155	4155	4155	4155	0
141	20250212	165100	56228955	4155	4155	4155	4155	0
142	20250212	165000	56228955	4155	4155	4155	4155	0
143	20250212	164900	56228955	4155	4155	4155	4155	0
144	20250212	164800	56228955	4155	4155	4155	4155	0
145	20250212	164700	56228955	4155	4155	4155	4155	0
146	20250212	164600	56228955	4155	4155	4155	4155	0
147	20250212	164500	56228955	4155	4155	4155	4155	0
148	20250212	164400	56228955	4155	4155	4155	4155	0
149	20250212	164300	56228955	4155	4155	4155	4155	0
150	20250212	164200	56228955	4155	4155	4155	4155	0
151	20250212	164100	56228955	4155	4155	4155	4155	0
152	20250212	164000	56228955	4155	4155	4155	4155	376
153	20250212	163900	56228955	4155	4155	4155	4155	0
154	20250212	163800	56228955	4155	4155	4155	4155	0
155	20250212	163700	56228955	4155	4155	4155	4155	0
156	20250212	163600	56228955	4155	4155	4155	4155	0
157	20250212	163500	56228955	4155	4155	4155	4155	0
158	20250212	163400	56228955	4155	4155	4155	4155	0
159	20250212	163300	56228955	4155	4155	4155	4155	0
160	20250212	163200	56228955	4155	4155	4155	4155	0
161	20250212	163100	56228955	4155	4155	4155	4155	0
162	20250212	163000	56228955	4155	4155	4155	4155	0
163	20250212	162900	56228955	4155	4155	4155	4155	0
164	20250212	162800	56228955	4155	4155	4155	4155	0
165	20250212	162700	56228955	4155	4155	4155	4155	0
166	20250212	162600	56228955	4155	4155	4155	4155	0
167	20250212	162500	56228955	4155	4155	4155	4155	0
168	20250212	162400	56228955	4155	4155	4155	4155	0
169	20250212	162300	56228955	4155	4155	4155	4155	0
170	20250212	162200	56228955	4155	4155	4155	4155	0
171	20250212	162100	56228955	4155	4155	4155	4155	0
172	20250212	162000	56228955	4155	4155	4155	4155	0
173	20250212	161900	56228955	4155	4155	4155	4155	0
174	20250212	161800	56228955	4155	4155	4155	4155	0
175	20250212	161700	56228955	4155	4155	4155	4155	0
176	20250212	161600	56228955	4155	4155	4155	4155	0
177	20250212	161500	56228955	4155	4155	4155	4155	0
178	20250212	161400	56228955	4155	4155	4155	4155	0
179	20250212	161300	56228955	4155	4155	4155	4155	0
180	20250212	161200	56228955	4155	4155	4155	4155	0
181	20250212	161100	56228955	4155	4155	4155	4155	0
182	20250212	161000	56228955	4155	4155	4155	4155	376
183	20250212	160900	56228955	4155	4155	4155	4155	0
184	20250212	160800	56228955	4155	4155	4155	4155	0
185	20250212	160700	56228955	4155	4155	4155	4155	0
186	20250212	160600	56228955	4155	4155	4155	4155	0
187	20250212	160500	56228955	4155	4155	4155	4155	0
188	20250212	160400	56228955	4155	4155	4155	4155	0
189	20250212	160300	56228955	4155	4155	4155	4155	0
190	20250212	160200	56228955	4155	4155	4155	4155	0
191	20250212	160100	56228955	4155	4155	4155	4155	0
192	20250212	160000	56228955	4155	4155	4155	4155	0
193	20250212	155900	56228955	4155	4155	4155	4155	0
194	20250212	155800	56228955	4155	4155	4155	4155	0
195	20250212	155700	56228955	4155	4155	4155	4155	0
196	20250212	155600	56228955	4155	4155	4155	4155	0
197	20250212	155500	56228955	4155	4155	4155	4155	0
198	20250212	155400	56228955	4155	4155	4155	4155	0
199	20250212	155300	56228955	4155	4155	4155	4155	0
200	20250212	155200	56228955	4155	4155	4155	4155	0
201	20250212	155100	56228955	4155	4155	4155	4155	0
202	20250212	155000	56228955	4155	4155	4155	4155	0
203	20250212	154900	56228955	4155	4155	4155	4155	0
204	20250212	154800	56228955	4155	4155	4155	4155	0
205	20250212	154700	56228955	4155	4155	4155	4155	0
206	20250212	154600	56228955	4155	4155	4155	4155	0
207	20250212	154500	56228955	4155	4155	4155	4155	0
208	20250212	154400	56228955	4155	4155	4155	4155	0
209	20250212	154300	56228955	4155	4155	4155	4155	0
210	20250212	154200	56228955	4155	4155	4155	4155	0
211	20250212	154100	56228955	4155	4155	4155	4155	0
212	20250212	154000	56228955	4155	4155	4155	4155	376
213	20250212	153900	56228955	4155	4155	4155	4155	0
214	20250212	153800	56228955	4155	4155	4155	4155	0
215	20250212	153700	56228955	4155	4155	4155	4155	0
216	20250212	153600	56228955	4155	4155	4155	4155	0
217	20250212	153500	56228955	4155	4155	4155	4155	0
218	20250212	153400	56228955	4155	4155	4155	4155	0
219	20250212	153300	56228955	4155	4155	4155	4155	0
220	20250212	153200	56228955	4155	4155	4155	4155	0
221	20250212	153100	56228955	4155	4155	4155	4155	0
222	20250212	153000	56228955	4155	4155	4155	4155	376
223	20250212	152900	54666675	4150	4150	4150	4150	0
224	20250212	152800	54666675	4150	4150	4150	4150	0
225	20250212	152700	54666675	4150	4150	4150	4150	0
226	20250212	152600	54666675	4150	4150	4150	4150	0
227	20250212	152500	54666675	4150	4150	4150	4150	0
228	20250212	152400	54666675	4150	4150	4150	4150	0
229	20250212	152300	54666675	4150	4150	4150	4150	0
230	20250212	152200	54666675	4150	4150	4150	4150	0
231	20250212	152100	54666675	4150	4150	4150	4150	0
232	20250212	152000	54666675	4150	4150	4150	4150	0
233	20250212	151900	54666675	4150	4160	4160	4150	47
234	20250212	151800	54471495	4160	4160	4160	4160	300
235	20250212	151700	53223495	4160	4160	4160	4160	0
236	20250212	151600	53223495	4160	4160	4160	4160	0
237	20250212	151500	53223495	4160	4160	4160	4160	0
238	20250212	151400	53223495	4160	4160	4160	4160	10
239	20250212	151300	53181895	4160	4160	4160	4160	5
240	20250212	151200	53161095	4160	4160	4160	4160	0
241	20250212	151100	53161095	4160	4160	4160	4160	0
242	20250212	151000	53161095	4160	4160	4160	4160	3
243	20250212	150900	53148615	4155	4155	4155	4155	5
244	20250212	150800	53127840	4150	4155	4155	4150	600
245	20250212	150700	50636215	4160	4160	4160	4160	0
246	20250212	150600	50636215	4160	4160	4160	4160	0
247	20250212	150500	50636215	4160	4160	4160	4160	144
248	20250212	150400	50037175	4160	4160	4160	4160	431
249	20250212	150300	48244215	4160	4160	4160	4160	40
250	20250212	150200	48077815	4160	4160	4160	4160	0
251	20250212	150100	48077815	4160	4160	4160	4160	20
252	20250212	150000	47994615	4165	4165	4165	4165	40
253	20250212	145900	47828015	4165	4165	4165	4165	15
254	20250212	145800	47765540	4170	4165	4170	4165	17
255	20250212	145700	47694730	4165	4165	4165	4165	0
256	20250212	145600	47694730	4165	4165	4165	4165	0
257	20250212	145500	47694730	4165	4165	4165	4165	32
258	20250212	145400	47561450	4160	4160	4160	4160	0
259	20250212	145300	47561450	4160	4160	4160	4160	0
260	20250212	145200	47561450	4160	4160	4160	4160	0
261	20250212	145100	47561450	4160	4160	4160	4160	0
262	20250212	145000	47561450	4160	4160	4160	4160	0
263	20250212	144900	47561450	4160	4165	4165	4160	5
264	20250212	144800	47540645	4165	4165	4165	4165	0
265	20250212	144700	47540645	4165	4165	4165	4165	0
266	20250212	144600	47540645	4165	4165	4165	4165	0
267	20250212	144500	47540645	4165	4165	4165	4165	0
268	20250212	144400	47540645	4165	4165	4165	4165	0
269	20250212	144300	47540645	4165	4165	4165	4165	0
270	20250212	144200	47540645	4165	4165	4165	4165	0
271	20250212	144100	47540645	4165	4165	4165	4165	0
272	20250212	144000	47540645	4165	4165	4165	4165	0
273	20250212	143900	47540645	4165	4165	4165	4165	0
274	20250212	143800	47540645	4165	4165	4165	4165	1
275	20250212	143700	47536480	4165	4165	4165	4165	0
276	20250212	143600	47536480	4165	4165	4165	4165	0
277	20250212	143500	47536480	4165	4165	4165	4165	30
278	20250212	143400	47411530	4160	4160	4160	4160	0
279	20250212	143300	47411530	4160	4160	4160	4160	0
280	20250212	143200	47411530	4160	4160	4160	4160	0
281	20250212	143100	47411530	4160	4160	4160	4160	71
282	20250212	143000	47116170	4160	4160	4160	4160	0
283	20250212	142900	47116170	4160	4160	4160	4160	0
284	20250212	142800	47116170	4160	4160	4160	4160	12
285	20250212	142700	47066250	4160	4160	4160	4160	18
286	20250212	142600	46991370	4155	4155	4155	4155	0
287	20250212	142500	46991370	4155	4155	4155	4155	0
288	20250212	142400	46991370	4155	4155	4155	4155	0
289	20250212	142300	46991370	4155	4155	4155	4155	0
290	20250212	142200	46991370	4155	4155	4155	4155	0
291	20250212	142100	46991370	4155	4155	4155	4155	0
292	20250212	142000	46991370	4155	4155	4155	4155	0
293	20250212	141900	46991370	4155	4155	4155	4155	0
294	20250212	141800	46991370	4155	4155	4155	4155	0
295	20250212	141700	46991370	4155	4155	4155	4155	0
296	20250212	141600	46991370	4155	4155	4155	4155	0
297	20250212	141500	46991370	4155	4155	4155	4155	0
298	20250212	141400	46991370	4155	4155	4155	4155	0
299	20250212	141300	46991370	4155	4155	4155	4155	0
300	20250212	141200	46991370	4155	4155	4155	4155	0
301	20250212	141100	46991370	4155	4155	4155	4155	0
302	20250212	141000	46991370	4155	4155	4155	4155	29
303	20250212	140900	46870875	4155	4155	4155	4155	2
304	20250212	140800	46862565	4155	4155	4155	4155	0
305	20250212	140700	46862565	4155	4155	4155	4155	0
306	20250212	140600	46862565	4155	4155	4155	4155	0
307	20250212	140500	46862565	4155	4155	4155	4155	1
308	20250212	140400	46858410	4150	4150	4150	4150	0
309	20250212	140300	46858410	4150	4150	4150	4150	0
310	20250212	140200	46858410	4150	4150	4150	4150	0
311	20250212	140100	46858410	4150	4160	4160	4150	500
312	20250212	140000	44780815	4160	4160	4160	4160	0
313	20250212	135900	44780815	4160	4160	4160	4160	0
314	20250212	135800	44780815	4160	4160	4160	4160	0
315	20250212	135700	44780815	4160	4160	4160	4160	0
316	20250212	135600	44780815	4160	4160	4160	4160	0
317	20250212	135500	44780815	4160	4160	4160	4160	0
318	20250212	135400	44780815	4160	4160	4160	4160	0
319	20250212	135300	44780815	4160	4160	4160	4160	0
320	20250212	135200	44780815	4160	4160	4160	4160	37
321	20250212	135100	44626895	4160	4160	4160	4160	0
322	20250212	135000	44626895	4160	4160	4160	4160	0
323	20250212	134900	44626895	4160	4160	4160	4160	1
324	20250212	134800	44622735	4155	4155	4155	4155	0
325	20250212	134700	44622735	4155	4155	4155	4155	0
326	20250212	134600	44622735	4155	4155	4155	4155	100
327	20250212	134500	44207235	4155	4155	4155	4155	0
328	20250212	134400	44207235	4155	4155	4155	4155	0
329	20250212	134300	44207235	4155	4155	4155	4155	1
330	20250212	134200	44203080	4155	4155	4155	4155	0
331	20250212	134100	44203080	4155	4155	4155	4155	6
332	20250212	134000	44178150	4155	4160	4160	4155	400
333	20250212	133900	42516120	4160	4160	4160	4160	0
334	20250212	133800	42516120	4160	4160	4160	4160	0
335	20250212	133700	42516120	4160	4160	4160	4160	0
336	20250212	133600	42516120	4160	4160	4160	4160	0
337	20250212	133500	42516120	4160	4160	4160	4160	29
338	20250212	133400	42395480	4165	4165	4165	4165	0
339	20250212	133300	42395480	4165	4165	4165	4165	0
340	20250212	133200	42395480	4165	4165	4165	4165	0
341	20250212	133100	42395480	4165	4165	4165	4165	0
342	20250212	133000	42395480	4165	4165	4165	4165	0
343	20250212	132900	42395480	4165	4165	4165	4165	0
344	20250212	132800	42395480	4165	4165	4165	4165	0
345	20250212	132700	42395480	4165	4165	4165	4165	0
346	20250212	132600	42395480	4165	4165	4165	4165	0
347	20250212	132500	42395480	4165	4165	4165	4165	0
348	20250212	132400	42395480	4165	4165	4165	4165	0
349	20250212	132300	42395480	4165	4165	4165	4165	1
350	20250212	132200	42391315	4160	4160	4160	4160	0
351	20250212	132100	42391315	4160	4160	4160	4160	0
352	20250212	132000	42391315	4160	4160	4160	4160	0
353	20250212	131900	42391315	4160	4160	4160	4160	0
354	20250212	131800	42391315	4160	4160	4160	4160	0
355	20250212	131700	42391315	4160	4160	4160	4160	0
356	20250212	131600	42391315	4160	4160	4160	4160	0
357	20250212	131500	42391315	4160	4160	4160	4160	0
358	20250212	131400	42391315	4160	4160	4160	4160	0
359	20250212	131300	42391315	4160	4160	4160	4160	0
360	20250212	131200	42391315	4160	4160	4160	4160	28
361	20250212	131100	42274835	4190	4190	4190	4190	0
362	20250212	131000	42274835	4190	4190	4190	4190	0
363	20250212	130900	42274835	4190	4190	4190	4190	0
364	20250212	130800	42274835	4190	4190	4190	4190	0
365	20250212	130700	42274835	4190	4190	4190	4190	0
366	20250212	130600	42274835	4190	4190	4190	4190	0
367	20250212	130500	42274835	4190	4190	4190	4190	0
368	20250212	130400	42274835	4190	4190	4190	4190	0
369	20250212	130300	42274835	4190	4190	4190	4190	0
370	20250212	130200	42274835	4190	4190	4190	4190	0
371	20250212	130100	42274835	4190	4190	4190	4190	0
372	20250212	130000	42274835	4190	4190	4190	4190	0
373	20250212	125900	42274835	4190	4190	4190	4190	0
374	20250212	125800	42274835	4190	4190	4190	4190	1
375	20250212	125700	42270645	4190	4190	4190	4190	0
376	20250212	125600	42270645	4190	4175	4190	4175	100
377	20250212	125500	41852755	4155	4155	4155	4155	4
378	20250212	125400	41836135	4175	4175	4175	4175	1
379	20250212	125300	41831960	4155	4155	4155	4155	67
380	20250212	125200	41553575	4155	4160	4160	4155	60
381	20250212	125100	41304025	4190	4190	4190	4190	0
382	20250212	125000	41304025	4190	4190	4190	4190	0
383	20250212	124900	41304025	4190	4190	4190	4190	1
384	20250212	124800	41299835	4190	4175	4190	4175	200
385	20250212	124700	40462440	4155	4155	4155	4155	0
386	20250212	124600	40462440	4155	4155	4155	4155	0
387	20250212	124500	40462440	4155	4155	4155	4155	0
388	20250212	124400	40462440	4155	4155	4155	4155	0
389	20250212	124300	40462440	4155	4155	4155	4155	75
390	20250212	124200	40150815	4155	4155	4155	4155	0
391	20250212	124100	40150815	4155	4155	4155	4155	0
392	20250212	124000	40150815	4155	4155	4155	4155	4
393	20250212	123900	40134195	4155	4155	4155	4155	0
394	20250212	123800	40134195	4155	4155	4155	4155	0
395	20250212	123700	40134195	4155	4155	4155	4155	0
396	20250212	123600	40134195	4155	4155	4155	4155	0
397	20250212	123500	40134195	4155	4155	4155	4155	263
398	20250212	123400	39041430	4155	4155	4155	4155	360
399	20250212	123300	37545630	4155	4155	4155	4155	4
400	20250212	123200	37529010	4155	4155	4155	4155	0
401	20250212	123100	37529010	4155	4155	4155	4155	3
402	20250212	123000	37516545	4150	4150	4150	4150	0
403	20250212	122900	37516545	4150	4150	4150	4150	0
404	20250212	122800	37516545	4150	4155	4155	4150	44
405	20250212	122700	37333910	4155	4155	4155	4155	0
406	20250212	122600	37333910	4155	4155	4155	4155	0
407	20250212	122500	37333910	4155	4155	4155	4155	10
408	20250212	122400	37292360	4155	4155	4155	4155	1
409	20250212	122300	37288205	4150	4150	4150	4150	0
410	20250212	122200	37288205	4150	4155	4155	4150	50
411	20250212	122100	37080695	4155	4155	4155	4155	0
412	20250212	122000	37080695	4155	4155	4155	4155	0
413	20250212	121900	37080695	4155	4155	4155	4155	0
414	20250212	121800	37080695	4155	4155	4155	4155	0
415	20250212	121700	37080695	4155	4155	4155	4155	0
416	20250212	121600	37080695	4155	4155	4155	4155	0
417	20250212	121500	37080695	4155	4155	4155	4155	0
418	20250212	121400	37080695	4155	4155	4155	4155	2
419	20250212	121300	37072385	4150	4150	4150	4150	0
420	20250212	121200	37072385	4150	4150	4150	4150	0
421	20250212	121100	37072385	4150	4150	4150	4150	0
422	20250212	121000	37072385	4150	4160	4160	4150	625
423	20250212	120900	34472430	4160	4160	4160	4160	0
424	20250212	120800	34472430	4160	4160	4160	4160	0
425	20250212	120700	34472430	4160	4160	4160	4160	0
426	20250212	120600	34472430	4160	4160	4160	4160	0
427	20250212	120500	34472430	4160	4160	4160	4160	0
428	20250212	120400	34472430	4160	4160	4160	4160	0
429	20250212	120300	34472430	4160	4160	4160	4160	0
430	20250212	120200	34472430	4160	4160	4160	4160	0
431	20250212	120100	34472430	4160	4160	4160	4160	0
432	20250212	120000	34472430	4160	4160	4160	4160	0
433	20250212	115900	34472430	4160	4160	4160	4160	0
434	20250212	115800	34472430	4160	4165	4165	4160	166
435	20250212	115700	33781615	4170	4170	4170	4170	0
436	20250212	115600	33781615	4170	4170	4170	4170	0
437	20250212	115500	33781615	4170	4170	4170	4170	1
438	20250212	115400	33777445	4180	4180	4180	4180	0
439	20250212	115300	33777445	4180	4180	4180	4180	0
440	20250212	115200	33777445	4180	4180	4180	4180	0
441	20250212	115100	33777445	4180	4180	4180	4180	0
442	20250212	115000	33777445	4180	4180	4180	4180	0
443	20250212	114900	33777445	4180	4180	4180	4180	0
444	20250212	114800	33777445	4180	4180	4180	4180	0
445	20250212	114700	33777445	4180	4180	4180	4180	0
446	20250212	114600	33777445	4180	4180	4180	4180	1
447	20250212	114500	33773265	4180	4180	4180	4180	0
448	20250212	114400	33773265	4180	4180	4180	4180	0
449	20250212	114300	33773265	4180	4170	4180	4170	166
450	20250212	114200	33080960	4170	4170	4170	4170	0
451	20250212	114100	33080960	4170	4170	4170	4170	0
452	20250212	114000	33080960	4170	4170	4170	4170	0
453	20250212	113900	33080960	4170	4170	4170	4170	0
454	20250212	113800	33080960	4170	4170	4170	4170	0
455	20250212	113700	33080960	4170	4170	4170	4170	0
456	20250212	113600	33080960	4170	4170	4170	4170	0
457	20250212	113500	33080960	4170	4170	4170	4170	0
458	20250212	113400	33080960	4170	4170	4170	4170	0
459	20250212	113300	33080960	4170	4170	4170	4170	0
460	20250212	113200	33080960	4170	4170	4170	4170	0
461	20250212	113100	33080960	4170	4170	4170	4170	0
462	20250212	113000	33080960	4170	4170	4170	4170	0
463	20250212	112900	33080960	4170	4170	4170	4170	0
464	20250212	112800	33080960	4170	4170	4170	4170	1
465	20250212	112700	33076790	4170	4170	4170	4170	0
466	20250212	112600	33076790	4170	4170	4170	4170	45
467	20250212	112500	32889140	4170	4165	4170	4165	316
468	20250212	112400	31572970	4160	4160	4160	4160	0
469	20250212	112300	31572970	4160	4160	4160	4160	0
470	20250212	112200	31572970	4160	4160	4160	4160	0
471	20250212	112100	31572970	4160	4160	4160	4160	0
472	20250212	112000	31572970	4160	4160	4160	4160	210
473	20250212	111900	30699370	4165	4165	4165	4165	50
474	20250212	111800	30491120	4165	4165	4165	4165	0
475	20250212	111700	30491120	4165	4165	4165	4165	0
476	20250212	111600	30491120	4165	4165	4165	4165	1
477	20250212	111500	30486955	4160	4160	4160	4160	0
478	20250212	111400	30486955	4160	4160	4160	4160	0
479	20250212	111300	30486955	4160	4160	4160	4160	0
480	20250212	111200	30486955	4160	4160	4160	4160	0
481	20250212	111100	30486955	4160	4160	4160	4160	0
482	20250212	111000	30486955	4160	4160	4160	4160	0
483	20250212	110900	30486955	4160	4160	4160	4160	17
484	20250212	110800	30416235	4160	4160	4160	4160	0
485	20250212	110700	30416235	4160	4160	4160	4160	1
486	20250212	110600	30412075	4160	4155	4160	4155	205
487	20250212	110500	29560290	4155	4155	4155	4155	0
488	20250212	110400	29560290	4155	4155	4155	4155	0
489	20250212	110300	29560290	4155	4155	4155	4155	0
490	20250212	110200	29560290	4155	4155	4155	4155	0
491	20250212	110100	29560290	4155	4155	4155	4155	1
492	20250212	110000	29556135	4150	4150	4150	4150	0
493	20250212	105900	29556135	4150	4150	4150	4150	0
494	20250212	105800	29556135	4150	4150	4150	4150	61
495	20250212	105700	29302985	4145	4150	4150	4145	998
496	20250212	105600	25165525	4150	4150	4150	4150	0
497	20250212	105500	25165525	4150	4150	4150	4150	0
498	20250212	105400	25165525	4150	4150	4150	4150	0
499	20250212	105300	25165525	4150	4150	4150	4150	0
500	20250212	105200	25165525	4150	4150	4150	4150	0
501	20250212	105100	25165525	4150	4150	4150	4150	0
502	20250212	105000	25165525	4150	4150	4150	4150	0
503	20250212	104900	25165525	4150	4150	4150	4150	0
504	20250212	104800	25165525	4150	4150	4150	4150	0
505	20250212	104700	25165525	4150	4150	4150	4150	0
506	20250212	104600	25165525	4150	4150	4150	4150	125
507	20250212	104500	24646775	4150	4150	4150	4150	0
508	20250212	104400	24646775	4150	4150	4150	4150	0
509	20250212	104300	24646775	4150	4150	4150	4150	0
510	20250212	104200	24646775	4150	4150	4150	4150	0
511	20250212	104100	24646775	4150	4150	4150	4150	0
512	20250212	104000	24646775	4150	4150	4150	4150	0
513	20250212	103900	24646775	4150	4150	4150	4150	0
514	20250212	103800	24646775	4150	4150	4150	4150	0
515	20250212	103700	24646775	4150	4150	4150	4150	0
516	20250212	103600	24646775	4150	4150	4150	4150	0
517	20250212	103500	24646775	4150	4150	4150	4150	60
518	20250212	103400	24397775	4150	4150	4150	4150	0
519	20250212	103300	24397775	4150	4150	4150	4150	0
520	20250212	103200	24397775	4150	4150	4150	4150	0
521	20250212	103100	24397775	4150	4150	4150	4150	7
522	20250212	103000	24368725	4150	4145	4150	4145	62
523	20250212	102900	24111725	4140	4150	4150	4140	513
524	20250212	102800	21984285	4155	4155	4155	4155	0
525	20250212	102700	21984285	4155	4155	4155	4155	0
526	20250212	102600	21984285	4155	4155	4155	4155	0
527	20250212	102500	21984285	4155	4155	4155	4155	0
528	20250212	102400	21984285	4155	4155	4155	4155	0
529	20250212	102300	21984285	4155	4155	4155	4155	0
530	20250212	102200	21984285	4155	4155	4155	4155	10
531	20250212	102100	21942735	4155	4155	4155	4155	0
532	20250212	102000	21942735	4155	4155	4155	4155	30
533	20250212	101900	21818085	4150	4150	4150	4150	0
534	20250212	101800	21818085	4150	4150	4150	4150	0
535	20250212	101700	21818085	4150	4150	4150	4150	0
536	20250212	101600	21818085	4150	4150	4150	4150	0
537	20250212	101500	21818085	4150	4150	4150	4150	0
538	20250212	101400	21818085	4150	4150	4150	4150	5
539	20250212	101300	21797335	4150	4150	4150	4150	1
540	20250212	101200	21793185	4150	4150	4150	4150	0
541	20250212	101100	21793185	4150	4150	4150	4150	4
542	20250212	101000	21776585	4150	4150	4150	4150	0
543	20250212	100900	21776585	4150	4150	4150	4150	0
544	20250212	100800	21776585	4150	4150	4150	4150	0
545	20250212	100700	21776585	4150	4150	4150	4150	32
546	20250212	100600	21643785	4150	4150	4150	4150	4
547	20250212	100500	21627185	4145	4145	4145	4145	0
548	20250212	100400	21627185	4145	4145	4145	4145	0
549	20250212	100300	21627185	4145	4145	4145	4145	0
550	20250212	100200	21627185	4145	4145	4145	4145	0
551	20250212	100100	21627185	4145	4145	4145	4145	0
552	20250212	100000	21627185	4145	4145	4145	4145	0
553	20250212	095900	21627185	4145	4145	4145	4145	0
554	20250212	095800	21627185	4145	4145	4145	4145	0
555	20250212	095700	21627185	4145	4145	4145	4145	0
556	20250212	095600	21627185	4145	4145	4145	4140	794
557	20250212	095500	18337425	4140	4140	4140	4140	0
558	20250212	095400	18337425	4140	4140	4140	4140	0
559	20250212	095300	18337425	4140	4140	4140	4140	0
560	20250212	095200	18337425	4140	4140	4140	4140	0
561	20250212	095100	18337425	4140	4140	4140	4140	0
562	20250212	095000	18337425	4140	4140	4140	4140	0
563	20250212	094900	18337425	4140	4150	4150	4140	8
564	20250212	094800	18304285	4150	4150	4150	4150	0
565	20250212	094700	18304285	4150	4150	4150	4150	3
566	20250212	094600	18291835	4155	4155	4155	4155	0
567	20250212	094500	18291835	4155	4155	4155	4155	4
568	20250212	094400	18275215	4155	4155	4155	4155	15
569	20250212	094300	18212890	4155	4155	4155	4155	0
570	20250212	094200	18212890	4155	4155	4155	4155	2
571	20250212	094100	18204580	4155	4155	4155	4155	1
572	20250212	094000	18200425	4140	4140	4140	4140	40
573	20250212	093900	18034825	4140	4140	4140	4140	0
574	20250212	093800	18034825	4140	4140	4140	4140	0
575	20250212	093700	18034825	4140	4140	4140	4140	0
576	20250212	093600	18034825	4140	4140	4140	4140	0
577	20250212	093500	18034825	4140	4140	4140	4140	5
578	20250212	093400	18014125	4130	4130	4130	4130	0
579	20250212	093300	18014125	4130	4130	4130	4130	0
580	20250212	093200	18014125	4130	4130	4130	4130	0
581	20250212	093100	18014125	4130	4130	4130	4130	0
582	20250212	093000	18014125	4130	4135	4135	4130	126
583	20250212	092900	17493735	4165	4165	4165	4165	0
584	20250212	092800	17493735	4165	4165	4165	4165	2
585	20250212	092700	17485405	4170	4170	4170	4170	0
586	20250212	092600	17485405	4170	4170	4170	4170	19
587	20250212	092500	17406175	4170	4170	4170	4170	0
588	20250212	092400	17406175	4170	4170	4170	4170	0
589	20250212	092300	17406175	4170	4170	4170	4170	13
590	20250212	092200	17351965	4170	4170	4170	4170	0
591	20250212	092100	17351965	4170	4170	4170	4170	0
592	20250212	092000	17351965	4170	4165	4170	4165	300
593	20250212	091900	16101120	4170	4170	4170	4170	0
594	20250212	091800	16101120	4170	4170	4170	4170	0
595	20250212	091700	16101120	4170	4160	4170	4160	49
596	20250212	091600	15897205	4150	4150	4150	4150	10
597	20250212	091500	15855705	4140	4140	4140	4140	192
598	20250212	091400	15060825	4130	4130	4130	4130	0
599	20250212	091300	15060825	4130	4130	4130	4130	25
600	20250212	091200	14957575	4125	4125	4125	4125	0
601	20250212	091100	14957575	4125	4125	4125	4125	0
602	20250212	091000	14957575	4125	4135	4165	4125	713
603	20250212	090900	12006850	4165	4165	4165	4165	0
604	20250212	090800	12006850	4165	4160	4165	4145	202
605	20250212	090700	11166200	4170	4165	4170	4145	625
606	20250212	090600	8568590	4165	4165	4220	4165	102
607	20250212	090500	8140890	4125	4140	4140	4125	49
608	20250212	090400	7938495	4165	4165	4165	4165	18
609	20250212	090300	7863525	4175	4135	4175	4125	397
610	20250212	090200	6225540	4175	4145	4175	4130	1459
611	20250212	090100	186525	4145	4145	4145	4145	45
612	20250212	090000	0	4160	4160	4160	4160	0